Grupo Vasconia, S.A.B. (BMV:VASCONI)
Mexico
· Delayed Price · Currency is MXN 0.815
+0.001 (0.12%)
At close: Dec 5, 2025
Grupo Vasconia, S.A.B. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | 0.12% | 1,400 |
| Dec 4, 2025 | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | -1.45% | 6,047 |
| Dec 3, 2025 | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | 0.61% | 19,349 |
| Dec 2, 2025 | 0.86 | 0.86 | 0.82 | 0.82 | 0.82 | -4.65% | 1,935 |
| Dec 1, 2025 | 0.88 | 0.88 | 0.86 | 0.86 | 0.86 | -2.05% | 23,666 |
| Nov 28, 2025 | 0.77 | 0.89 | 0.77 | 0.88 | 0.88 | 14.30% | 52,240 |
| Nov 27, 2025 | 0.90 | 0.90 | 0.73 | 0.77 | 0.77 | -15.31% | 84,527 |
| Nov 26, 2025 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | 0.89% | 27,433 |
| Nov 25, 2025 | 0.91 | 0.94 | 0.89 | 0.90 | 0.90 | - | 27,722 |
| Nov 24, 2025 | 0.88 | 0.92 | 0.88 | 0.90 | 0.90 | 2.27% | 15,913 |
| Nov 21, 2025 | 0.91 | 0.91 | 0.86 | 0.88 | 0.88 | -2.55% | 19,191 |
| Nov 20, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 2.85% | 36,837 |
| Nov 19, 2025 | 0.97 | 0.97 | 0.83 | 0.88 | 0.88 | -12.02% | 58,465 |
| Nov 18, 2025 | 1.11 | 1.11 | 0.98 | 1.00 | 1.00 | -11.68% | 76,422 |
| Nov 14, 2025 | 1.12 | 1.15 | 1.12 | 1.13 | 1.13 | - | 23,281 |
| Nov 13, 2025 | 1.21 | 1.21 | 1.13 | 1.13 | 1.13 | -8.87% | 60,072 |
| Nov 12, 2025 | 1.18 | 1.29 | 1.18 | 1.24 | 1.24 | 6.90% | 62,264 |
| Nov 11, 2025 | 1.28 | 1.29 | 1.15 | 1.16 | 1.16 | -8.66% | 58,668 |
| Nov 10, 2025 | 1.38 | 1.38 | 1.20 | 1.27 | 1.27 | -7.97% | 83,894 |
| Nov 7, 2025 | 1.34 | 1.45 | 1.34 | 1.38 | 1.38 | 4.55% | 370,728 |
| Nov 6, 2025 | 1.16 | 1.43 | 1.16 | 1.32 | 1.32 | 13.50% | 269,198 |
| Nov 5, 2025 | 1.29 | 1.50 | 0.99 | 1.16 | 1.16 | -11.89% | 359,425 |
| Nov 4, 2025 | 0.81 | 1.39 | 0.81 | 1.32 | 1.32 | 69.23% | 792,666 |
| Nov 3, 2025 | 0.68 | 0.78 | 0.68 | 0.78 | 0.78 | 14.71% | 14,914 |
| Oct 31, 2025 | 0.59 | 0.68 | 0.59 | 0.68 | 0.68 | 15.25% | 69,030 |
| Oct 30, 2025 | 0.53 | 0.59 | 0.53 | 0.59 | 0.59 | 15.23% | 16,522 |
| Oct 29, 2025 | 0.51 | 0.51 | 0.49 | 0.51 | 0.51 | 2.61% | 31,538 |
| Oct 27, 2025 | 0.44 | 0.50 | 0.44 | 0.50 | 0.50 | 16.05% | 30,209 |
| Oct 24, 2025 | 0.40 | 0.46 | 0.40 | 0.43 | 0.43 | 9.14% | 68,601 |
| Oct 22, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.25% | 1,890 |
| Oct 21, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | -1.25% | 2,841 |
| Oct 20, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.25% | 7,467 |
| Oct 17, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 5.84% | 9,964 |
| Oct 15, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -2.84% | 10,131 |
| Oct 14, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.77% | 796 |
| Oct 10, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 2,551 |
| Oct 9, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 0.51% | 4,145 |
| Oct 8, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | 2.08% | 8,850 |
| Oct 7, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.53% | 6,300 |
| Oct 6, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 1.28% | 11,374 |
| Oct 3, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | -1.27% | 4,932 |
| Oct 2, 2025 | 0.37 | 0.40 | 0.37 | 0.40 | 0.40 | 2.60% | 13,505 |
| Oct 1, 2025 | 0.39 | 0.39 | 0.37 | 0.39 | 0.39 | - | 9,633 |
| Sep 30, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 1.85% | 10,681 |
| Sep 29, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | - | 13,677 |
| Sep 26, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.27% | 10,535 |
| Sep 25, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | - | 11,430 |
| Sep 24, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 2.17% | 46,647 |
| Sep 23, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -1.60% | 33,211 |
| Sep 22, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | -2.60% | 28,105 |
| Sep 19, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 2.67% | 6,058 |
| Sep 18, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 1,793 |
| Sep 17, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.06% | 4,134 |
| Sep 15, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | - | 4,017 |
| Sep 12, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.53% | 7,363 |
| Sep 11, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | -0.79% | 4,550 |
| Sep 10, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 5,694 |
| Sep 9, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -5.00% | 8,644 |
| Sep 8, 2025 | 0.40 | 0.40 | 0.38 | 0.40 | 0.40 | 2.04% | 51,585 |
| Sep 5, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 242 |
| Sep 4, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | 0.51% | 12,296 |
| Sep 3, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.26% | 40,672 |
| Sep 2, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.01% | 42,756 |
| Sep 1, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 10,554 |
| Aug 29, 2025 | 0.40 | 0.40 | 0.38 | 0.40 | 0.40 | 0.25% | 5,865 |
| Aug 28, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | 5.57% | 57,119 |
| Aug 27, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -3.33% | 2,857 |
| Aug 26, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | 2.63% | 6,022 |
| Aug 25, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | -0.52% | 3,804 |
| Aug 22, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.78% | 15,779 |
| Aug 21, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.79% | 3,815 |
| Aug 20, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 46,828 |
| Aug 19, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | 2.41% | 75,437 |
| Aug 15, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.06% | 4,653 |
| Aug 14, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.89% | 3,967 |
| Aug 13, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.27% | 651 |
| Aug 12, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 4.51% | 4,761 |
| Aug 11, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | -4.05% | 10,804 |
| Aug 8, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.27% | 4,097 |
| Aug 7, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.27% | 5,685 |
| Aug 6, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | 0.27% | 4,088 |
| Aug 5, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -2.64% | 2,780 |
| Aug 4, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.80% | 3,984 |
| Aug 1, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 2.45% | 6,895 |
| Jul 31, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -2.39% | 1,158 |
| Jul 30, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.79% | 1,768 |
| Jul 29, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | 2.43% | 5,713 |
| Jul 28, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | - | 8,957 |
| Jul 25, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 293 |
| Jul 24, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 3,840 |
| Jul 23, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.27% | 5,736 |
| Jul 22, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 4,747 |
| Jul 21, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.54% | 6,079 |
| Jul 18, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | -0.80% | 6,695 |
| Jul 17, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.57% | 3,837 |
| Jul 16, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 1,637 |
| Jul 15, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.87% | 1,188 |
| Jul 14, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.83% | 5,731 |
| Jul 11, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.80% | 779 |
| Jul 10, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 2.37% | 9,657 |